Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.83 | 16.98 | 16.75 | 16.81 | 532,707 | -0.07(-0.39%) |
Oct 28, 2004 | 17.03 | 17.03 | 16.73 | 16.87 | 412,820 | -0.16(-0.93%) |
Oct 27, 2004 | 16.94 | 17.09 | 16.68 | 17.03 | 1,254,520 | +0.31(+1.84%) |
Oct 26, 2004 | 16.39 | 16.76 | 16.09 | 16.72 | 447,153 | +0.40(+2.46%) |
Oct 25, 2004 | 16.07 | 16.34 | 16.01 | 16.32 | 409,774 | +0.16(+0.98%) |
Oct 22, 2004 | 16.33 | 16.44 | 16.15 | 16.16 | 403,406 | -0.21(-1.28%) |
Oct 21, 2004 | 16.40 | 16.45 | 16.11 | 16.37 | 560,118 | +0.01(+0.07%) |
Oct 20, 2004 | 16.51 | 16.63 | 16.23 | 16.36 | 781,064 | -0.19(-1.13%) |
Oct 19, 2004 | 16.66 | 16.91 | 16.54 | 16.55 | 958,818 | -0.04(-0.26%) |
Oct 18, 2004 | 16.43 | 16.60 | 16.20 | 16.59 | 719,044 | +0.14(+0.86%) |
Oct 15, 2004 | 16.07 | 16.56 | 16.06 | 16.45 | 378,764 | +0.38(+2.36%) |
Oct 14, 2004 | 16.29 | 16.29 | 16.05 | 16.07 | 531,876 | -0.16(-1.00%) |
Oct 13, 2004 | 16.41 | 16.50 | 16.19 | 16.23 | 603,033 | -0.12(-0.71%) |
Oct 12, 2004 | 16.31 | 16.42 | 16.20 | 16.35 | 331,696 | -0.02(-0.11%) |
Oct 11, 2004 | 16.36 | 16.37 | 16.23 | 16.37 | 324,774 | +0.01(+0.07%) |
Oct 08, 2004 | 16.45 | 16.60 | 16.32 | 16.36 | 286,011 | -0.15(-0.90%) |
Oct 07, 2004 | 16.61 | 16.74 | 16.50 | 16.51 | 339,725 | -0.17(-1.04%) |
Oct 06, 2004 | 16.32 | 16.68 | 16.22 | 16.68 | 347,478 | +0.36(+2.21%) |
Oct 05, 2004 | 16.61 | 16.68 | 16.30 | 16.32 | 418,081 | -0.34(-2.06%) |
Oct 04, 2004 | 16.78 | 16.88 | 16.53 | 16.66 | 419,188 | -0.06(-0.37%) |
Oct 01, 2004 | 16.29 | 16.72 | 16.29 | 16.72 | 639,581 | +0.42(+2.55%) |
Sep 30, 2004 | 16.22 | 16.43 | 16.20 | 16.31 | 337,510 | +0.07(+0.42%) |
Sep 29, 2004 | 16.05 | 16.32 | 15.97 | 16.24 | 501,420 | +0.22(+1.38%) |
Sep 28, 2004 | 15.89 | 16.04 | 15.81 | 16.02 | 407,283 | +0.13(+0.80%) |
Sep 27, 2004 | 15.98 | 16.00 | 15.80 | 15.89 | 757,806 | -0.04(-0.23%) |
Sep 24, 2004 | 16.01 | 16.13 | 15.91 | 15.93 | 369,074 | -0.04(-0.27%) |
Sep 23, 2004 | 16.01 | 16.09 | 15.87 | 15.97 | 480,931 | -0.04(-0.23%) |
Sep 22, 2004 | 16.13 | 16.13 | 15.93 | 16.01 | 619,923 | -0.12(-0.74%) |
Sep 21, 2004 | 15.84 | 16.15 | 15.84 | 16.13 | 585,867 | +0.29(+1.80%) |
Sep 20, 2004 | 15.95 | 15.95 | 15.79 | 15.84 | 537,137 | -0.14(-0.88%) |
Sep 17, 2004 | 16.13 | 16.15 | 15.92 | 15.98 | 796,015 | -0.05(-0.29%) |
Sep 16, 2004 | 15.88 | 16.10 | 15.72 | 16.03 | 899,843 | +0.39(+2.47%) |
Sep 15, 2004 | 15.64 | 15.74 | 15.51 | 15.64 | 528,000 | +0.04(+0.25%) |
Sep 14, 2004 | 15.53 | 15.67 | 15.50 | 15.60 | 612,724 | +0.05(+0.35%) |
Sep 13, 2004 | 15.44 | 15.60 | 15.44 | 15.55 | 599,434 | +0.15(+0.99%) |
Sep 10, 2004 | 15.37 | 15.45 | 15.22 | 15.40 | 362,429 | +0.01(+0.05%) |
Sep 09, 2004 | 15.28 | 15.44 | 15.21 | 15.39 | 604,141 | +0.15(+0.97%) |
Sep 08, 2004 | 15.07 | 15.30 | 15.07 | 15.24 | 642,903 | +0.17(+1.13%) |
Sep 07, 2004 | 14.73 | 15.12 | 14.73 | 15.07 | 496,990 | +0.35(+2.35%) |
Sep 03, 2004 | 14.80 | 14.83 | 14.65 | 14.73 | 601,095 | -0.06(-0.39%) |
Sep 02, 2004 | 14.78 | 14.86 | 14.65 | 14.78 | 726,796 | +0.01(+0.07%) |
Sep 01, 2004 | 14.79 | 14.84 | 14.63 | 14.77 | 665,884 | +0.00(+0.02%) |
Aug 31, 2004 | 14.76 | 14.97 | 14.57 | 14.77 | 372,673 | -0.03(-0.20%) |
Aug 30, 2004 | 14.86 | 14.88 | 14.74 | 14.80 | 444,661 | -0.10(-0.65%) |
Aug 27, 2004 | 14.84 | 14.94 | 14.82 | 14.89 | 640,411 | +0.07(+0.46%) |
Aug 26, 2004 | 15.02 | 15.06 | 14.82 | 14.83 | 422,511 | -0.20(-1.32%) |
Aug 25, 2004 | 15.01 | 15.09 | 14.87 | 15.02 | 511,388 | +0.01(+0.10%) |
Aug 24, 2004 | 15.00 | 15.12 | 14.97 | 15.01 | 602,203 | +0.05(+0.31%) |
Aug 23, 2004 | 15.06 | 15.06 | 14.78 | 14.96 | 720,705 | +0.08(+0.53%) |
Aug 20, 2004 | 14.78 | 14.90 | 14.72 | 14.88 | 1,124,112 | +0.02(+0.12%) |
Aug 19, 2004 | 15.21 | 15.24 | 14.83 | 14.87 | 401,191 | -0.41(-2.70%) |
Aug 18, 2004 | 15.12 | 15.28 | 15.10 | 15.28 | 541,290 | +0.14(+0.91%) |
Aug 17, 2004 | 15.11 | 15.27 | 15.00 | 15.14 | 461,550 | +0.08(+0.53%) |
Aug 16, 2004 | 14.71 | 15.22 | 14.71 | 15.06 | 393,162 | +0.42(+2.86%) |
Aug 13, 2004 | 14.71 | 14.87 | 14.58 | 14.64 | 363,259 | +0.00(+0.00%) |
Aug 12, 2004 | 14.80 | 14.84 | 14.61 | 14.64 | 351,631 | -0.23(-1.58%) |
Aug 11, 2004 | 15.06 | 15.06 | 14.76 | 14.88 | 711,845 | -0.24(-1.58%) |
Aug 10, 2004 | 14.80 | 15.27 | 14.80 | 15.12 | 644,841 | +0.36(+2.45%) |
Aug 09, 2004 | 14.81 | 14.88 | 14.61 | 14.75 | 612,447 | +0.01(+0.05%) |
Aug 06, 2004 | 14.98 | 15.02 | 14.73 | 14.75 | 624,906 | -0.37(-2.44%) |
Aug 05, 2004 | 15.53 | 15.57 | 15.12 | 15.12 | 286,011 | -0.48(-3.08%) |
Aug 04, 2004 | 15.45 | 15.74 | 15.24 | 15.60 | 508,619 | +0.14(+0.91%) |
Aug 03, 2004 | 15.88 | 15.88 | 15.44 | 15.45 | 466,811 | -0.44(-2.75%) |